SIIC Environment Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.250	1.250	1.220	1.220	0.892	88,000
2022-05-04	1.250	1.250	1.240	1.250	0.914	597,000
2022-05-03	1.230	1.250	1.230	1.250	0.914	86,000
2022-04-29	1.230	1.240	1.200	1.230	0.899	298,000
2022-04-28	1.220	1.240	1.210	1.210	0.885	261,000
2022-04-27	1.210	1.220	1.180	1.220	0.892	433,000
2022-04-26	1.200	1.220	1.190	1.200	0.878	422,000
2022-04-25	1.200	1.210	1.170	1.200	0.878	1,369,000
2022-04-22	1.220	1.220	1.200	1.220	0.892	768,000
2022-04-21	1.220	1.230	1.200	1.220	0.892	943,000
2022-04-20	1.220	1.220	1.200	1.200	0.878	1,119,000
2022-04-19	1.230	1.240	1.210	1.210	0.885	1,054,000
2022-04-14	1.210	1.230	1.200	1.230	0.899	1,419,000
2022-04-13	1.200	1.220	1.200	1.200	0.878	2,080,000
2022-04-12	1.220	1.240	1.210	1.220	0.892	376,000
2022-04-11	1.240	1.240	1.200	1.220	0.892	2,097,000
2022-04-08	1.240	1.270	1.230	1.240	0.907	612,000
2022-04-07	1.250	1.270	1.240	1.240	0.907	339,000
2022-04-06	1.260	1.270	1.240	1.250	0.914	802,000
2022-04-04	1.240	1.280	1.230	1.260	0.921	3,255,000
2022-04-01	1.220	1.240	1.220	1.230	0.899	1,005,000
2022-03-31	1.240	1.260	1.210	1.230	0.899	1,835,000
2022-03-30	1.250	1.250	1.220	1.240	0.907	2,905,000
2022-03-29	1.250	1.250	1.230	1.240	0.907	1,970,500
2022-03-28	1.250	1.270	1.240	1.270	0.929	1,399,000
2022-03-25	1.280	1.280	1.250	1.250	0.914	750,000
2022-03-24	1.300	1.300	1.280	1.280	0.936	405,000
2022-03-23	1.260	1.300	1.250	1.300	0.951	1,299,000
2022-03-22	1.260	1.280	1.260	1.260	0.921	492,000
2022-03-21	1.280	1.300	1.250	1.260	0.921	1,207,382
2022-03-18	1.290	1.290	1.270	1.280	0.936	482,000
2022-03-17	1.250	1.300	1.250	1.280	0.936	1,638,000
2022-03-16	1.170	1.230	1.150	1.230	0.899	3,008,000
2022-03-15	1.190	1.220	1.130	1.140	0.834	4,373,000
2022-03-14	1.260	1.280	1.200	1.220	0.892	3,433,000
2022-03-11	1.280	1.310	1.260	1.280	0.936	974,000
2022-03-10	1.310	1.320	1.300	1.310	0.958	376,000
2022-03-09	1.280	1.300	1.250	1.290	0.943	1,832,000
2022-03-08	1.320	1.320	1.270	1.280	0.936	3,706,000
2022-03-07	1.330	1.330	1.300	1.320	0.965	1,438,752
2022-03-04	1.360	1.360	1.330	1.360	0.995	1,201,000
2022-03-03	1.360	1.370	1.340	1.370	1.002	589,000
2022-03-02	1.360	1.370	1.340	1.350	0.987	1,726,000
2022-03-01	1.350	1.380	1.350	1.380	1.009	550,000
2022-02-28	1.370	1.390	1.350	1.360	0.995	1,451,000
2022-02-25	1.380	1.420	1.380	1.400	1.024	2,660,000
2022-02-24	1.440	1.440	1.330	1.390	1.016	2,036,000
2022-02-23	1.450	1.450	1.410	1.450	1.060	608,000
2022-02-22	1.460	1.460	1.420	1.440	1.053	1,654,000
2022-02-21	1.430	1.490	1.430	1.460	1.068	782,000
2022-02-18	1.450	1.460	1.430	1.440	1.053	641,000
2022-02-17	1.430	1.450	1.430	1.440	1.053	1,436,000
2022-02-16	1.440	1.460	1.430	1.440	1.053	713,000
2022-02-15	1.450	1.450	1.430	1.440	1.053	330,000
2022-02-14	1.450	1.460	1.430	1.440	1.053	546,000
2022-02-11	1.500	1.500	1.420	1.470	1.075	1,827,000
2022-02-10	1.510	1.510	1.480	1.490	1.090	1,364,000
2022-02-09	1.470	1.500	1.470	1.500	1.097	1,273,000
2022-02-08	1.490	1.490	1.450	1.470	1.075	1,360,000
2022-02-07	1.470	1.480	1.450	1.470	1.075	1,875,000

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0681 HKD
2025-05-08	0.0659 HKD
2024-05-16	0.0348 HKD
2023-09-12	0.0287 HKD
2023-05-19	0.0580 HKD
2022-08-31	0.0281 HKD
2022-05-19	0.0569 HKD
2021-08-31	0.0289 HKD
2021-05-18	0.0584 HKD
2020-07-20	0.0558 HKD
2019-05-21	0.0570 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.